1847 (株)イチケン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 113 | 114 | 113 | 114 | 8,000 | 570 |
| 1999-12-29 | 114 | 114 | 110 | 114 | 38,000 | 570 |
| 1999-12-28 | 115 | 115 | 110 | 115 | 21,000 | 575 |
| 1999-12-27 | 110 | 115 | 109 | 115 | 28,000 | 575 |
| 1999-12-24 | 110 | 119 | 108 | 119 | 70,000 | 595 |
| 1999-12-22 | 110 | 113 | 108 | 108 | 55,000 | 540 |
| 1999-12-21 | 117 | 117 | 107 | 107 | 99,000 | 535 |
| 1999-12-20 | 117 | 121 | 117 | 121 | 37,000 | 605 |
| 1999-12-17 | 120 | 120 | 116 | 117 | 47,000 | 585 |
| 1999-12-16 | 126 | 127 | 125 | 127 | 15,000 | 635 |
| 1999-12-15 | 126 | 126 | 125 | 125 | 19,000 | 625 |
| 1999-12-14 | 130 | 130 | 126 | 126 | 3,000 | 630 |
| 1999-12-13 | 131 | 131 | 131 | 131 | 6,000 | 655 |
| 1999-12-10 | 128 | 140 | 125 | 140 | 55,000 | 700 |
| 1999-12-09 | 130 | 130 | 125 | 128 | 48,000 | 640 |
| 1999-12-08 | 135 | 135 | 130 | 130 | 46,000 | 650 |
| 1999-12-07 | 136 | 136 | 136 | 136 | 6,000 | 680 |
| 1999-12-06 | 136 | 140 | 135 | 136 | 18,000 | 680 |
| 1999-12-03 | 137 | 140 | 135 | 135 | 20,000 | 675 |
| 1999-12-02 | 140 | 140 | 136 | 136 | 9,000 | 680 |
| 1999-12-01 | 136 | 136 | 135 | 136 | 11,000 | 680 |
| 1999-11-30 | 135 | 140 | 135 | 135 | 7,000 | 675 |
| 1999-11-29 | 141 | 141 | 135 | 135 | 8,000 | 675 |
| 1999-11-26 | 149 | 149 | 140 | 140 | 5,000 | 700 |
| 1999-11-25 | 148 | 149 | 148 | 149 | 11,000 | 745 |
| 1999-11-24 | 150 | 150 | 145 | 150 | 18,000 | 750 |
| 1999-11-22 | 139 | 150 | 139 | 150 | 19,000 | 750 |
| 1999-11-19 | 140 | 142 | 139 | 139 | 20,000 | 695 |
| 1999-11-18 | 138 | 145 | 138 | 141 | 37,000 | 705 |
| 1999-11-17 | 130 | 135 | 130 | 134 | 48,000 | 670 |
| 1999-11-16 | 133 | 133 | 130 | 130 | 34,000 | 650 |
| 1999-11-15 | 145 | 145 | 130 | 130 | 29,000 | 650 |
| 1999-11-12 | 136 | 136 | 130 | 130 | 22,000 | 650 |
| 1999-11-11 | 138 | 138 | 136 | 136 | 22,000 | 680 |
| 1999-11-10 | 141 | 143 | 137 | 137 | 17,000 | 685 |
| 1999-11-09 | 147 | 147 | 141 | 141 | 43,000 | 705 |
| 1999-11-08 | 154 | 154 | 145 | 146 | 14,000 | 730 |
| 1999-11-05 | 146 | 155 | 142 | 154 | 23,000 | 770 |
| 1999-11-04 | 148 | 150 | 146 | 146 | 10,000 | 730 |
| 1999-11-02 | 152 | 153 | 148 | 148 | 14,000 | 740 |
| 1999-11-01 | 153 | 155 | 148 | 148 | 23,000 | 740 |
| 1999-10-29 | 149 | 153 | 148 | 153 | 19,000 | 765 |
| 1999-10-28 | 148 | 149 | 146 | 146 | 5,000 | 730 |
| 1999-10-27 | 145 | 155 | 142 | 142 | 28,000 | 710 |
| 1999-10-26 | 154 | 154 | 148 | 149 | 30,000 | 745 |
| 1999-10-25 | 150 | 157 | 148 | 156 | 13,000 | 780 |
| 1999-10-22 | 142 | 147 | 142 | 147 | 27,000 | 735 |
| 1999-10-21 | 143 | 143 | 141 | 142 | 47,000 | 710 |
| 1999-10-20 | 140 | 145 | 140 | 141 | 17,000 | 705 |
| 1999-10-19 | 140 | 145 | 140 | 141 | 27,000 | 705 |
| 1999-10-18 | 144 | 145 | 137 | 140 | 34,000 | 700 |
| 1999-10-15 | 146 | 150 | 144 | 144 | 46,000 | 720 |
| 1999-10-14 | 147 | 150 | 145 | 150 | 27,000 | 750 |
| 1999-10-13 | 150 | 150 | 146 | 146 | 14,000 | 730 |
| 1999-10-12 | 159 | 159 | 150 | 153 | 20,000 | 765 |
| 1999-10-08 | 160 | 167 | 152 | 155 | 28,000 | 775 |
| 1999-10-07 | 160 | 163 | 156 | 160 | 42,000 | 800 |
| 1999-10-06 | 162 | 164 | 159 | 160 | 37,000 | 800 |
| 1999-10-05 | 161 | 169 | 161 | 161 | 11,000 | 805 |
| 1999-10-04 | 178 | 178 | 170 | 170 | 12,000 | 850 |
| 1999-10-01 | 163 | 180 | 163 | 179 | 14,000 | 895 |
| 1999-09-30 | 170 | 170 | 160 | 160 | 19,000 | 800 |
| 1999-09-29 | 170 | 171 | 170 | 170 | 6,000 | 850 |
| 1999-09-28 | 170 | 180 | 170 | 180 | 2,000 | 900 |
| 1999-09-27 | 175 | 175 | 170 | 170 | 8,000 | 850 |
| 1999-09-24 | 183 | 185 | 170 | 183 | 9,000 | 915 |
| 1999-09-22 | 185 | 185 | 170 | 183 | 17,000 | 915 |
| 1999-09-21 | 170 | 180 | 170 | 180 | 9,000 | 900 |
| 1999-09-20 | 175 | 180 | 170 | 180 | 18,000 | 900 |
| 1999-09-17 | 179 | 185 | 170 | 185 | 19,000 | 925 |
| 1999-09-16 | 180 | 185 | 175 | 185 | 21,000 | 925 |
| 1999-09-14 | 176 | 184 | 176 | 184 | 18,000 | 920 |
| 1999-09-13 | 185 | 185 | 176 | 176 | 8,000 | 880 |
| 1999-09-10 | 180 | 185 | 180 | 185 | 17,000 | 925 |
| 1999-09-09 | 180 | 190 | 180 | 180 | 9,000 | 900 |
| 1999-09-08 | 182 | 183 | 180 | 180 | 13,000 | 900 |
| 1999-09-07 | 190 | 190 | 182 | 183 | 9,000 | 915 |
| 1999-09-06 | 185 | 187 | 185 | 185 | 8,000 | 925 |
| 1999-09-02 | 200 | 200 | 186 | 186 | 12,000 | 930 |
| 1999-09-01 | 188 | 190 | 188 | 190 | 4,000 | 950 |
| 1999-08-31 | 190 | 190 | 188 | 188 | 10,000 | 940 |
| 1999-08-30 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1999-08-27 | 191 | 196 | 191 | 196 | 16,000 | 980 |
| 1999-08-26 | 190 | 195 | 190 | 190 | 9,000 | 950 |
| 1999-08-25 | 200 | 200 | 188 | 194 | 20,000 | 970 |
| 1999-08-24 | 200 | 200 | 190 | 190 | 3,000 | 950 |
| 1999-08-23 | 193 | 200 | 193 | 200 | 13,000 | 1,000 |
| 1999-08-20 | 188 | 188 | 185 | 188 | 5,000 | 940 |
| 1999-08-19 | 195 | 195 | 190 | 190 | 8,000 | 950 |
| 1999-08-18 | 201 | 209 | 195 | 195 | 15,000 | 975 |
| 1999-08-17 | 191 | 194 | 191 | 191 | 7,000 | 955 |
| 1999-08-16 | 185 | 190 | 184 | 190 | 19,000 | 950 |
| 1999-08-13 | 187 | 188 | 180 | 184 | 41,000 | 920 |
| 1999-08-12 | 186 | 190 | 181 | 182 | 25,000 | 910 |
| 1999-08-11 | 190 | 191 | 186 | 186 | 15,000 | 930 |
| 1999-08-10 | 191 | 193 | 190 | 190 | 15,000 | 950 |
| 1999-08-09 | 181 | 191 | 181 | 191 | 15,000 | 955 |
| 1999-08-06 | 200 | 200 | 175 | 195 | 33,000 | 975 |
| 1999-08-05 | 200 | 202 | 191 | 200 | 25,000 | 1,000 |
| 1999-08-04 | 203 | 203 | 200 | 200 | 44,000 | 1,000 |
| 1999-08-03 | 205 | 205 | 202 | 202 | 17,000 | 1,010 |
| 1999-08-02 | 205 | 207 | 202 | 203 | 41,000 | 1,015 |
| 1999-07-30 | 215 | 215 | 205 | 210 | 20,000 | 1,050 |
| 1999-07-29 | 215 | 219 | 215 | 219 | 16,000 | 1,095 |
| 1999-07-28 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1999-07-27 | 216 | 217 | 213 | 213 | 4,000 | 1,065 |
| 1999-07-26 | 236 | 236 | 212 | 217 | 18,000 | 1,085 |
| 1999-07-23 | 212 | 224 | 212 | 222 | 25,000 | 1,110 |
| 1999-07-22 | 229 | 229 | 213 | 213 | 18,000 | 1,065 |
| 1999-07-21 | 233 | 233 | 230 | 230 | 21,000 | 1,150 |
| 1999-07-19 | 235 | 238 | 233 | 235 | 27,000 | 1,175 |
| 1999-07-16 | 235 | 235 | 230 | 230 | 103,000 | 1,150 |
| 1999-07-15 | 229 | 229 | 217 | 217 | 17,000 | 1,085 |
| 1999-07-14 | 221 | 231 | 221 | 224 | 25,000 | 1,120 |
| 1999-07-13 | 215 | 223 | 213 | 218 | 28,000 | 1,090 |
| 1999-07-12 | 228 | 228 | 213 | 225 | 30,000 | 1,125 |
| 1999-07-09 | 219 | 230 | 212 | 228 | 57,000 | 1,140 |
| 1999-07-08 | 219 | 220 | 211 | 220 | 23,000 | 1,100 |
| 1999-07-07 | 210 | 219 | 210 | 219 | 25,000 | 1,095 |
| 1999-07-06 | 205 | 219 | 205 | 214 | 23,000 | 1,070 |
| 1999-07-05 | 225 | 225 | 210 | 210 | 23,000 | 1,050 |
| 1999-07-02 | 227 | 227 | 215 | 215 | 17,000 | 1,075 |
| 1999-07-01 | 230 | 230 | 216 | 216 | 26,000 | 1,080 |
| 1999-06-30 | 235 | 235 | 210 | 229 | 84,000 | 1,145 |
| 1999-06-29 | 205 | 240 | 205 | 240 | 43,000 | 1,200 |
| 1999-06-28 | 205 | 205 | 205 | 205 | 7,000 | 1,025 |
| 1999-06-25 | 208 | 213 | 202 | 205 | 12,000 | 1,025 |
| 1999-06-24 | 214 | 214 | 201 | 213 | 20,000 | 1,065 |
| 1999-06-23 | 199 | 214 | 199 | 214 | 57,000 | 1,070 |
| 1999-06-22 | 211 | 211 | 201 | 210 | 33,000 | 1,050 |
| 1999-06-21 | 220 | 220 | 209 | 210 | 39,000 | 1,050 |
| 1999-06-18 | 220 | 228 | 220 | 220 | 30,000 | 1,100 |
| 1999-06-17 | 215 | 220 | 215 | 220 | 58,000 | 1,100 |
| 1999-06-16 | 201 | 220 | 201 | 217 | 14,000 | 1,085 |
| 1999-06-15 | 200 | 210 | 200 | 205 | 32,000 | 1,025 |
| 1999-06-14 | 220 | 220 | 215 | 215 | 54,000 | 1,075 |
| 1999-06-11 | 214 | 220 | 210 | 215 | 38,000 | 1,075 |
| 1999-06-10 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 1999-06-09 | 210 | 210 | 205 | 205 | 5,000 | 1,025 |
| 1999-06-08 | 210 | 210 | 210 | 210 | 13,000 | 1,050 |
| 1999-06-07 | 215 | 215 | 205 | 210 | 23,000 | 1,050 |
| 1999-06-04 | 196 | 205 | 196 | 205 | 9,000 | 1,025 |
| 1999-06-03 | 200 | 200 | 198 | 198 | 10,000 | 990 |
| 1999-06-02 | 195 | 201 | 185 | 201 | 23,000 | 1,005 |
| 1999-06-01 | 186 | 186 | 180 | 185 | 18,000 | 925 |
| 1999-05-31 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1999-05-28 | 200 | 200 | 195 | 200 | 19,000 | 1,000 |
| 1999-05-27 | 205 | 205 | 196 | 200 | 12,000 | 1,000 |
| 1999-05-26 | 201 | 203 | 195 | 203 | 30,000 | 1,015 |
| 1999-05-25 | 215 | 215 | 210 | 214 | 9,000 | 1,070 |
| 1999-05-24 | 210 | 210 | 210 | 210 | 33,000 | 1,050 |
| 1999-05-21 | 222 | 222 | 220 | 220 | 7,000 | 1,100 |
| 1999-05-20 | 222 | 227 | 222 | 222 | 21,000 | 1,110 |
| 1999-05-19 | 222 | 226 | 222 | 224 | 17,000 | 1,120 |
| 1999-05-18 | 230 | 230 | 220 | 221 | 8,000 | 1,105 |
| 1999-05-17 | 230 | 230 | 220 | 230 | 50,000 | 1,150 |
| 1999-05-14 | 222 | 238 | 221 | 238 | 35,000 | 1,190 |
| 1999-05-13 | 230 | 230 | 218 | 220 | 60,000 | 1,100 |
| 1999-05-12 | 230 | 235 | 230 | 234 | 43,000 | 1,170 |
| 1999-05-11 | 235 | 235 | 225 | 230 | 46,000 | 1,150 |
| 1999-05-10 | 240 | 240 | 230 | 230 | 58,000 | 1,150 |
| 1999-05-07 | 244 | 244 | 237 | 240 | 28,000 | 1,200 |
| 1999-05-06 | 238 | 245 | 232 | 240 | 49,000 | 1,200 |
| 1999-04-30 | 245 | 246 | 235 | 244 | 55,000 | 1,220 |
| 1999-04-28 | 241 | 247 | 241 | 247 | 17,000 | 1,235 |
| 1999-04-27 | 255 | 256 | 240 | 240 | 65,000 | 1,200 |
| 1999-04-26 | 255 | 257 | 245 | 255 | 94,000 | 1,275 |
| 1999-04-23 | 229 | 255 | 229 | 255 | 69,000 | 1,275 |
| 1999-04-22 | 230 | 235 | 226 | 226 | 64,000 | 1,130 |
| 1999-04-21 | 254 | 254 | 225 | 228 | 73,000 | 1,140 |
| 1999-04-20 | 250 | 259 | 250 | 259 | 87,000 | 1,295 |
| 1999-04-19 | 265 | 265 | 251 | 265 | 121,000 | 1,325 |
| 1999-04-16 | 264 | 270 | 263 | 268 | 159,000 | 1,340 |
| 1999-04-15 | 242 | 285 | 240 | 274 | 335,000 | 1,370 |
| 1999-04-14 | 249 | 250 | 240 | 242 | 222,000 | 1,210 |
| 1999-04-13 | 227 | 239 | 215 | 239 | 209,000 | 1,195 |
| 1999-04-12 | 209 | 230 | 206 | 227 | 226,000 | 1,135 |
| 1999-04-09 | 191 | 210 | 191 | 209 | 216,000 | 1,045 |
| 1999-04-08 | 179 | 195 | 179 | 190 | 178,000 | 950 |
| 1999-04-07 | 175 | 180 | 168 | 175 | 135,000 | 875 |
| 1999-04-06 | 166 | 170 | 160 | 162 | 29,000 | 810 |
| 1999-04-05 | 151 | 170 | 151 | 170 | 23,000 | 850 |
| 1999-04-02 | 180 | 180 | 171 | 171 | 14,000 | 855 |
| 1999-04-01 | 164 | 165 | 164 | 165 | 9,000 | 825 |
| 1999-03-31 | 169 | 170 | 163 | 164 | 9,000 | 820 |
| 1999-03-30 | 167 | 170 | 161 | 170 | 7,000 | 850 |
| 1999-03-29 | 170 | 170 | 167 | 167 | 9,000 | 835 |
| 1999-03-26 | 185 | 185 | 170 | 172 | 11,000 | 860 |
| 1999-03-25 | 176 | 187 | 176 | 187 | 92,000 | 935 |
| 1999-03-24 | 172 | 180 | 170 | 175 | 58,000 | 875 |
| 1999-03-23 | 170 | 175 | 170 | 171 | 43,000 | 855 |
| 1999-03-19 | 170 | 175 | 170 | 170 | 18,000 | 850 |
| 1999-03-18 | 176 | 180 | 172 | 173 | 36,000 | 865 |
| 1999-03-17 | 185 | 192 | 175 | 175 | 82,000 | 875 |
| 1999-03-16 | 161 | 175 | 161 | 175 | 80,000 | 875 |
| 1999-03-15 | 154 | 159 | 153 | 154 | 60,000 | 770 |
| 1999-03-12 | 150 | 150 | 147 | 147 | 23,000 | 735 |
| 1999-03-11 | 150 | 150 | 147 | 150 | 22,000 | 750 |
| 1999-03-10 | 147 | 149 | 147 | 148 | 29,000 | 740 |
| 1999-03-09 | 148 | 148 | 147 | 147 | 9,000 | 735 |
| 1999-03-08 | 147 | 147 | 147 | 147 | 12,000 | 735 |
| 1999-03-05 | 142 | 148 | 142 | 148 | 11,000 | 740 |
| 1999-03-04 | 143 | 143 | 142 | 142 | 3,000 | 710 |
| 1999-03-03 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 1999-03-02 | 143 | 143 | 142 | 142 | 5,000 | 710 |
| 1999-03-01 | 148 | 148 | 143 | 143 | 2,000 | 715 |
| 1999-02-26 | 149 | 149 | 148 | 149 | 3,000 | 745 |
| 1999-02-25 | 143 | 150 | 143 | 149 | 12,000 | 745 |
| 1999-02-24 | 147 | 149 | 145 | 148 | 9,000 | 740 |
| 1999-02-23 | 140 | 147 | 140 | 145 | 20,000 | 725 |
| 1999-02-22 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1999-02-19 | 143 | 143 | 140 | 140 | 6,000 | 700 |
| 1999-02-18 | 143 | 144 | 143 | 143 | 10,000 | 715 |
| 1999-02-17 | 144 | 145 | 144 | 144 | 5,000 | 720 |
| 1999-02-16 | 147 | 147 | 143 | 143 | 4,000 | 715 |
| 1999-02-15 | 145 | 147 | 142 | 147 | 5,000 | 735 |
| 1999-02-12 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 1999-02-10 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 1999-02-09 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1999-02-05 | 143 | 150 | 143 | 143 | 25,000 | 715 |
| 1999-02-04 | 143 | 143 | 143 | 143 | 8,000 | 715 |
| 1999-02-03 | 144 | 144 | 143 | 143 | 7,000 | 715 |
| 1999-02-02 | 150 | 150 | 142 | 142 | 10,000 | 710 |
| 1999-02-01 | 150 | 150 | 140 | 141 | 4,000 | 705 |
| 1999-01-29 | 140 | 150 | 140 | 150 | 7,000 | 750 |
| 1999-01-28 | 142 | 142 | 140 | 140 | 7,000 | 700 |
| 1999-01-27 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 1999-01-26 | 140 | 150 | 140 | 142 | 5,000 | 710 |
| 1999-01-25 | 142 | 150 | 142 | 148 | 20,000 | 740 |
| 1999-01-22 | 145 | 145 | 142 | 143 | 16,000 | 715 |
| 1999-01-21 | 145 | 149 | 145 | 149 | 17,000 | 745 |
| 1999-01-20 | 145 | 149 | 145 | 149 | 3,000 | 745 |
| 1999-01-19 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 1999-01-18 | 145 | 146 | 145 | 146 | 4,000 | 730 |
| 1999-01-14 | 145 | 145 | 145 | 145 | 9,000 | 725 |
| 1999-01-13 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 1999-01-12 | 145 | 145 | 145 | 145 | 10,000 | 725 |
| 1999-01-11 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1999-01-08 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1999-01-07 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1999-01-06 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1999-01-05 | 146 | 146 | 145 | 145 | 12,000 | 725 |
| 1999-01-04 | 145 | 145 | 145 | 145 | 2,000 | 725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
